Zeekr Intelligent Technology Holding Ltd ADR (ZK)

ZK
🏛️ アメリカ →
30.48
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 28.71 28.72 28.71 28.72 9.9K
09:36 28.74 28.74 28.74 28.74 0.6K
09:43 28.91 28.91 28.91 28.91 0.1K
09:44 28.92 28.92 28.87 28.87 0.4K
09:45 28.92 28.92 28.77 28.77 0.2K
09:47 28.92 28.92 28.83 28.83 0.2K
09:48 28.83 28.83 28.83 28.83 0.1K
09:49 28.83 28.83 28.83 28.83 0.9K
09:50 28.83 28.87 28.83 28.87 0.2K
09:51 28.83 28.83 28.83 28.83 0.2K
09:52 28.83 28.83 28.77 28.77 1.6K
09:53 28.77 28.82 28.76 28.82 2.1K
09:54 28.89 28.89 28.89 28.89 0.3K
09:55 28.82 28.82 28.82 28.82 0.2K
09:57 28.82 28.87 28.82 28.87 0.5K
09:59 28.81 28.81 28.81 28.81 0.7K
10:00 28.89 28.89 28.88 28.88 1.0K
10:05 28.83 28.83 28.83 28.83 1.0K
10:06 28.82 28.82 28.82 28.82 0.9K
10:12 28.77 28.77 28.77 28.77 0.8K
10:13 28.78 28.78 28.78 28.78 0.2K
10:14 28.74 28.74 28.74 28.74 0.2K
10:16 28.73 28.73 28.73 28.73 1.0K
10:21 28.73 28.73 28.73 28.73 0.1K
10:22 28.68 28.68 28.64 28.64 3.4K
10:23 28.64 28.64 28.64 28.64 1.1K
10:31 28.58 28.61 28.58 28.61 0.5K
10:36 28.58 28.58 28.58 28.58 1.9K
10:40 28.62 28.62 28.62 28.62 1.2K
10:45 28.58 28.58 28.58 28.58 1.4K
10:50 28.58 28.58 28.58 28.58 0.9K
10:53 28.62 28.62 28.62 28.62 0.3K
10:54 28.60 28.60 28.60 28.60 0.7K
10:56 28.61 28.61 28.59 28.59 1.5K
10:57 28.58 28.58 28.58 28.58 0.4K
10:59 28.57 28.57 28.57 28.57 0.5K
11:01 28.57 28.57 28.57 28.57 1.8K
11:06 28.60 28.62 28.60 28.62 2.4K
11:19 28.60 28.62 28.60 28.62 0.9K
11:21 28.62 28.64 28.62 28.64 1.9K
11:24 28.65 28.65 28.65 28.65 0.7K
11:25 28.62 28.62 28.62 28.62 0.2K
11:26 28.69 28.69 28.69 28.69 0.3K
11:29 28.69 28.69 28.69 28.69 1.5K
11:35 28.65 28.65 28.65 28.65 1.7K
11:36 28.65 28.65 28.65 28.65 0.1K
11:38 28.65 28.65 28.65 28.65 0.8K
11:39 28.64 28.64 28.64 28.64 0.6K
11:40 28.66 28.66 28.66 28.66 0.4K
11:42 28.67 28.67 28.67 28.67 2.2K
11:43 28.67 28.67 28.65 28.65 1.3K
11:48 28.70 28.75 28.70 28.75 1.1K
11:51 28.73 28.73 28.73 28.73 0.3K
11:53 28.72 28.72 28.72 28.72 0.5K
11:58 28.68 28.68 28.68 28.68 2.7K
12:03 28.79 28.79 28.79 28.79 0.8K
12:07 28.77 28.77 28.77 28.77 0.2K
12:08 28.77 28.79 28.77 28.79 1.3K
12:09 28.79 28.79 28.77 28.77 0.6K
12:11 28.74 28.74 28.74 28.74 0.7K
12:13 28.74 28.74 28.74 28.74 0.2K
12:15 28.74 28.74 28.74 28.74 0.4K
12:17 28.75 28.75 28.75 28.75 0.1K
12:19 28.77 28.77 28.77 28.77 0.9K
12:21 28.78 28.81 28.78 28.80 2.3K
12:27 28.78 28.78 28.78 28.78 0.4K
12:28 28.77 28.77 28.77 28.77 0.7K
12:30 28.77 28.77 28.75 28.75 0.9K
12:33 28.78 28.78 28.78 28.78 0.8K
12:41 28.74 28.74 28.74 28.74 0.4K
12:44 28.78 28.78 28.78 28.78 0.5K
12:48 28.77 28.77 28.77 28.77 0.5K
12:51 28.78 28.78 28.78 28.78 1.8K
13:02 28.80 28.80 28.80 28.80 0.5K
13:03 28.80 28.81 28.80 28.81 3.7K
13:04 28.80 28.80 28.80 28.80 1.2K
13:05 28.80 28.80 28.79 28.79 4.4K
13:07 28.79 28.79 28.79 28.79 0.6K
13:10 28.79 28.79 28.79 28.79 0.4K
13:13 28.81 28.81 28.81 28.81 0.3K
13:14 28.80 28.80 28.80 28.80 0.4K
13:15 28.79 28.79 28.79 28.79 2.2K
13:16 28.79 28.79 28.79 28.79 0.1K
13:17 28.79 28.79 28.79 28.79 1.7K
13:20 28.79 28.80 28.79 28.80 2.3K
13:24 28.79 28.79 28.79 28.79 0.2K
13:27 28.79 28.79 28.79 28.79 2.2K
13:35 28.82 28.82 28.82 28.82 0.5K
13:38 28.80 28.80 28.79 28.79 1.5K
13:39 28.79 28.79 28.79 28.79 0.4K
13:42 28.79 28.79 28.77 28.77 1.8K
13:44 28.77 28.77 28.77 28.77 0.9K
13:46 28.75 28.75 28.75 28.75 1.0K
13:47 28.74 28.74 28.74 28.74 0.3K
13:50 28.71 28.71 28.71 28.71 0.1K
13:51 28.70 28.70 28.70 28.70 0.9K
13:55 28.71 28.71 28.71 28.71 0.9K
14:01 28.73 28.73 28.73 28.73 1.6K
14:05 28.71 28.71 28.71 28.71 0.6K
14:09 28.73 28.73 28.73 28.73 0.3K
14:10 28.70 28.70 28.70 28.70 0.7K
14:16 28.71 28.71 28.71 28.71 0.3K
14:17 28.72 28.72 28.72 28.72 0.3K
14:19 28.70 28.70 28.70 28.70 0.9K
14:21 28.71 28.71 28.71 28.71 1.1K
14:22 28.71 28.71 28.71 28.71 0.4K
14:26 28.73 28.73 28.73 28.73 0.1K
14:27 28.71 28.71 28.71 28.71 0.7K
14:28 28.72 28.73 28.72 28.73 1.3K
14:34 28.76 28.77 28.76 28.77 0.7K
14:41 28.77 28.77 28.77 28.77 0.7K
14:42 28.77 28.77 28.77 28.77 1.1K
14:47 28.76 28.76 28.76 28.76 1.3K
14:53 28.79 28.79 28.79 28.79 0.2K
14:55 28.77 28.77 28.77 28.77 0.9K
15:01 28.77 28.77 28.76 28.76 1.8K
15:05 28.77 28.77 28.77 28.77 0.7K
15:06 28.75 28.75 28.75 28.75 0.7K
15:09 28.74 28.74 28.74 28.74 0.5K
15:11 28.77 28.77 28.77 28.77 5.8K
15:14 28.76 28.76 28.76 28.76 0.9K
15:18 28.76 28.76 28.76 28.76 0.4K
15:20 28.76 28.76 28.76 28.76 0.2K
15:21 28.75 28.75 28.75 28.75 0.1K
15:22 28.75 28.75 28.75 28.75 0.6K
15:25 28.76 28.76 28.75 28.76 2.6K
15:26 28.76 28.76 28.76 28.76 3.1K
15:28 28.77 28.77 28.77 28.77 3.4K
15:30 28.77 28.77 28.76 28.76 3.5K
15:35 28.78 28.78 28.78 28.78 0.2K
15:36 28.78 28.78 28.78 28.78 0.5K
15:38 28.78 28.78 28.77 28.78 1.7K
15:44 28.77 28.77 28.77 28.77 1.6K
15:45 28.76 28.76 28.76 28.76 1.3K
15:47 28.76 28.76 28.76 28.76 0.6K
15:48 28.77 28.77 28.77 28.77 1.8K
15:52 28.77 28.77 28.76 28.76 2.6K
15:53 28.77 28.77 28.77 28.77 1.0K
15:55 28.77 28.77 28.75 28.75 5.7K
15:56 28.75 28.75 28.75 28.75 4.0K
15:57 28.74 28.74 28.73 28.74 2.4K
15:58 28.75 28.77 28.75 28.77 10.1K
15:59 28.78 28.82 28.78 28.82 24.7K
日付 始値 高値 安値 終値 出来高
2025-09-30 30.54 30.82 30.07 30.48 0.7M
2025-09-29 29.54 29.73 29.03 29.28 0.3M
2025-09-26 28.93 28.93 28.57 28.82 0.2M
2025-09-25 28.91 29.31 28.89 29.13 0.2M
2025-09-24 28.92 29.04 28.68 28.75 0.1M
2025-09-23 29.13 29.13 28.70 28.87 0.4M
2025-09-22 29.64 29.76 29.43 29.55 0.3M
2025-09-19 29.52 30.05 29.50 29.94 2.0M
2025-09-18 29.70 29.82 29.22 29.43 0.5M
2025-09-17 30.58 31.13 30.56 31.01 0.8M
2025-09-16 29.80 30.06 29.67 29.88 0.5M
2025-09-15 29.10 29.79 29.06 29.67 0.5M
2025-09-12 29.10 29.14 28.73 29.10 0.4M
2025-09-11 29.35 29.47 29.20 29.33 0.5M
2025-09-10 29.55 29.64 29.26 29.36 0.5M
2025-09-09 29.12 29.75 29.11 29.71 0.9M
2025-09-08 28.82 28.94 28.34 28.66 0.7M
2025-09-05 29.18 29.18 28.80 29.00 0.7M
2025-09-04 28.35 28.56 28.31 28.48 0.7M
2025-09-03 28.51 28.87 28.49 28.84 1.3M
2025-09-02 29.10 29.31 28.28 28.52 2.1M
2025-08-29 30.00 30.11 29.22 29.43 1.0M
2025-08-28 29.51 29.78 29.05 29.68 0.7M
2025-08-27 29.52 29.85 29.22 29.46 0.4M
2025-08-26 30.09 30.20 29.76 29.86 0.6M
2025-08-25 30.68 31.08 29.91 29.94 0.8M
2025-08-22 30.20 30.89 30.03 30.71 1.3M
2025-08-21 30.13 30.23 29.70 30.07 0.9M
2025-08-20 31.26 31.26 30.10 30.13 1.3M
2025-08-19 31.01 31.71 30.70 31.52 0.9M
2025-08-18 30.05 30.67 28.90 30.51 1.3M
2025-08-15 29.82 29.96 28.85 29.31 1.3M
2025-08-14 29.22 29.86 28.95 29.50 0.4M
2025-08-13 29.60 29.72 29.26 29.63 0.2M
2025-08-12 29.72 29.80 29.24 29.48 0.3M
2025-08-11 29.21 29.78 29.19 29.46 0.3M
2025-08-08 28.91 29.38 28.84 28.95 0.2M
2025-08-07 28.81 28.97 28.61 28.94 0.2M
2025-08-06 28.40 28.88 28.40 28.84 0.2M
2025-08-05 28.37 28.58 28.02 28.34 0.2M
2025-08-04 28.36 28.55 28.12 28.37 0.2M
2025-08-01 27.20 28.17 27.08 28.00 0.1M
2025-07-31 28.51 28.88 28.04 28.24 0.2M
2025-07-30 29.29 29.29 28.28 28.55 0.2M
2025-07-29 29.78 29.78 29.25 29.29 0.2M
2025-07-28 29.80 29.85 29.41 29.56 0.2M
2025-07-25 29.70 29.78 29.48 29.63 0.2M
2025-07-24 29.33 29.70 29.23 29.66 0.3M
2025-07-23 29.45 29.67 29.26 29.32 0.3M
2025-07-22 28.99 29.50 28.90 29.23 0.3M
2025-07-21 29.00 29.58 28.64 28.99 0.5M
2025-07-18 30.18 30.36 29.82 30.07 0.5M
2025-07-17 29.67 30.33 29.48 30.18 0.5M
2025-07-16 28.43 29.78 28.26 29.76 0.8M
2025-07-15 27.75 28.87 27.69 28.48 1.1M
2025-07-14 27.53 28.17 27.40 27.82 0.3M
2025-07-11 27.00 27.59 26.91 27.47 0.3M
2025-07-10 26.38 27.16 26.35 27.14 0.4M
2025-07-09 26.27 26.37 25.97 25.97 0.3M
2025-07-08 26.07 26.37 25.98 26.17 0.2M
2025-07-07 25.78 26.18 25.74 25.97 0.2M
2025-07-03 25.73 26.04 25.58 25.96 0.1M
2025-07-02 25.55 25.90 25.55 25.74 0.3M
2025-07-01 26.01 26.43 25.50 25.64 0.3M
2025-06-30 25.96 26.03 25.28 25.50 1.1M
2025-06-27 26.54 26.55 25.99 26.17 0.9M
2025-06-26 26.28 26.85 26.01 26.41 0.8M
2025-06-25 26.50 26.50 26.04 26.32 0.3M
2025-06-24 26.48 26.54 26.13 26.50 0.4M
2025-06-23 25.98 26.24 25.90 26.00 0.4M
2025-06-20 26.07 26.19 25.94 25.94 0.9M
2025-06-18 26.01 26.14 25.87 25.95 0.3M
2025-06-17 26.05 26.38 26.02 26.10 0.3M
2025-06-16 26.51 26.68 26.00 26.15 0.4M
2025-06-13 26.00 26.34 25.90 25.91 0.4M
2025-06-12 26.43 26.43 26.03 26.30 0.3M
2025-06-11 26.66 26.80 26.15 26.51 0.5M
2025-06-10 26.17 26.43 26.12 26.24 0.4M
2025-06-09 26.59 26.59 26.08 26.17 0.5M
2025-06-06 26.65 26.65 25.93 26.39 0.6M
2025-06-05 26.84 27.15 26.60 26.68 0.4M
2025-06-04 27.01 27.40 26.72 26.80 0.4M
2025-06-03 26.76 26.83 26.46 26.67 0.4M
2025-06-02 26.20 26.79 26.13 26.76 0.3M
2025-05-30 26.40 26.51 26.02 26.29 0.4M
2025-05-29 26.55 26.92 26.30 26.59 0.7M
2025-05-28 27.19 27.26 26.25 26.30 0.6M
2025-05-27 27.40 28.20 27.25 27.40 0.7M
2025-05-23 29.20 29.80 29.10 29.17 0.6M
2025-05-22 29.17 29.96 29.12 29.40 0.8M
2025-05-21 29.08 30.30 29.02 29.61 0.8M
2025-05-20 29.50 29.67 28.50 28.53 0.6M
2025-05-19 28.71 29.26 28.44 28.65 0.6M
2025-05-16 29.34 29.44 28.45 29.34 1.1M
2025-05-15 28.86 29.67 27.22 28.92 1.6M
2025-05-14 28.50 29.15 28.45 28.78 0.8M
2025-05-13 28.32 28.68 28.09 28.60 0.7M
2025-05-12 28.52 28.89 28.17 28.79 1.1M
2025-05-09 26.83 28.14 26.77 28.09 1.4M
2025-05-08 25.30 26.39 25.29 26.06 2.1M
2025-05-07 24.94 25.20 24.58 25.19 5.0M
2025-05-06 22.26 22.69 22.10 22.59 0.3M
2025-05-05 22.30 22.30 21.87 22.07 0.3M
2025-05-02 22.10 22.87 22.04 22.56 0.6M
2025-05-01 21.85 21.85 21.13 21.44 0.3M
2025-04-30 21.23 21.65 20.91 21.50 0.6M
2025-04-29 21.64 21.95 21.38 21.76 0.3M
2025-04-28 21.18 22.18 20.98 22.02 0.8M
2025-04-25 20.00 21.06 19.74 21.00 0.7M
2025-04-24 20.20 20.56 19.88 20.37 0.9M
2025-04-23 20.22 20.92 19.83 20.55 0.9M
2025-04-22 19.00 20.00 18.28 19.56 0.9M
2025-04-21 19.04 19.12 17.91 18.38 0.5M
2025-04-17 19.20 19.36 18.63 18.98 0.4M
2025-04-16 18.75 19.75 18.30 19.08 0.9M
2025-04-15 20.96 21.07 19.37 19.49 0.8M
2025-04-14 21.65 21.74 21.00 21.38 0.7M
2025-04-11 21.37 21.55 19.99 20.83 0.5M
2025-04-10 20.50 21.35 19.50 20.48 0.8M
2025-04-09 19.47 20.85 18.35 20.27 1.1M
2025-04-08 21.33 21.42 18.70 19.36 1.3M
2025-04-07 19.97 21.73 19.30 20.51 0.9M
2025-04-04 22.00 22.41 20.42 21.30 1.0M
2025-04-03 22.98 23.82 22.80 23.70 0.4M
2025-04-02 23.60 24.10 23.34 23.57 0.3M
2025-04-01 24.54 24.69 23.28 23.97 0.6M
2025-03-31 24.11 24.66 23.80 24.09 0.5M
2025-03-28 24.81 24.84 23.95 24.26 0.4M
2025-03-27 25.72 25.72 24.16 24.80 1.0M
2025-03-26 26.19 26.25 25.45 25.77 0.5M
2025-03-25 25.50 26.37 25.00 26.16 0.6M
2025-03-24 27.40 27.40 25.51 25.65 0.8M
2025-03-21 26.00 27.48 25.94 27.06 0.8M
2025-03-20 27.77 27.86 25.25 26.20 1.4M
2025-03-19 29.00 29.24 27.73 28.24 0.7M
2025-03-18 30.40 30.46 28.10 28.74 0.9M
2025-03-17 31.01 31.25 28.50 30.08 0.9M
2025-03-14 30.79 31.59 30.31 31.23 0.6M
2025-03-13 30.50 30.90 29.19 29.75 0.4M
2025-03-12 31.50 31.56 29.94 30.84 0.9M
2025-03-11 29.26 33.32 29.04 32.84 1.4M
2025-03-10 30.40 30.50 27.30 27.72 0.9M
2025-03-07 30.00 32.08 29.78 31.36 0.7M
2025-03-06 28.62 30.65 28.50 30.01 1.3M
2025-03-05 26.45 28.80 26.43 28.62 0.8M
2025-03-04 25.04 26.84 25.03 25.97 0.6M
2025-03-03 26.82 27.25 24.66 25.08 0.6M
2025-02-28 24.38 27.00 24.18 26.85 0.8M
2025-02-27 25.13 28.26 25.13 26.25 1.2M
2025-02-26 24.27 25.98 24.26 25.16 0.7M
2025-02-25 24.21 24.21 23.06 23.71 0.4M
2025-02-24 24.56 24.56 23.01 23.63 0.6M
2025-02-21 25.02 25.80 24.42 24.47 0.6M
2025-02-20 25.87 26.14 24.21 24.50 0.6M
2025-02-19 25.55 26.50 25.25 25.30 0.6M
2025-02-18 26.90 26.95 24.86 25.30 0.8M
2025-02-14 25.96 26.54 25.01 26.33 1.1M
2025-02-13 24.66 25.30 24.50 24.85 0.7M
2025-02-12 24.82 25.30 24.39 24.79 0.4M
2025-02-11 25.10 25.38 24.22 24.33 0.5M
2025-02-10 27.00 27.19 25.48 25.73 0.5M
2025-02-07 27.79 28.50 25.80 26.52 0.9M
2025-02-06 25.80 27.45 25.70 27.00 1.0M
2025-02-05 25.09 25.31 24.66 25.14 0.3M
2025-02-04 25.97 26.33 25.19 25.25 0.6M
2025-02-03 25.29 26.10 24.90 25.03 0.4M
2025-01-31 26.49 27.65 26.05 26.14 0.6M
2025-01-30 25.31 27.34 25.20 26.42 0.5M
2025-01-29 25.39 25.39 24.67 25.01 0.4M
2025-01-28 26.10 26.10 24.21 25.01 0.5M
2025-01-27 25.50 26.37 25.00 25.99 0.7M
2025-01-24 25.60 26.19 24.95 25.95 0.3M
2025-01-23 26.15 26.66 25.03 25.32 0.3M
2025-01-22 26.20 26.61 25.50 26.26 0.5M
2025-01-21 26.10 26.49 25.59 26.48 0.5M
2025-01-17 25.50 25.86 24.63 25.49 0.5M
2025-01-16 25.80 26.42 25.42 25.49 0.3M
2025-01-15 26.60 26.88 25.68 25.74 0.5M
2025-01-14 28.19 28.22 25.83 26.15 0.5M
2025-01-13 27.16 27.33 26.56 27.16 0.3M
2025-01-10 28.00 28.46 27.58 27.79 0.3M
2025-01-08 28.07 28.57 27.54 28.36 0.4M
2025-01-07 27.86 28.98 27.82 28.61 0.4M
2025-01-06 29.46 29.61 27.64 27.68 0.3M
2025-01-03 27.42 28.68 27.34 28.43 0.4M
2025-01-02 27.91 28.07 26.08 27.12 0.6M